Skip to main content

Flexshares High Yield Value-Scored Bond Fund (NY: HYGV )

41.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.10 31.10 31.04 31.04 3,222 +0.01(+0.03%)
Dec 28, 2018 30.96 31.04 30.96 31.03 585 -0.02(-0.06%)
Dec 27, 2018 30.93 31.05 30.80 31.05 979 -0.02(-0.08%)
Dec 26, 2018 30.62 31.07 30.58 31.07 4,902 +0.55(+1.81%)
Dec 24, 2018 30.52 30.52 30.52 30.52 146 -0.23(-0.73%)
Dec 21, 2018 30.78 30.82 30.74 30.74 2,490 -0.20(-0.64%)
Dec 20, 2018 30.94 30.96 30.82 30.94 1,883 -0.24(-0.78%)
Dec 19, 2018 31.54 31.54 31.18 31.18 2,538 -0.30(-0.95%)
Dec 18, 2018 31.66 31.66 31.48 31.48 1,536 -0.13(-0.40%)
Dec 17, 2018 31.77 31.80 31.61 31.61 2,914 -0.16(-0.52%)
Dec 14, 2018 31.77 31.77 31.77 31.77 147 -0.15(-0.48%)
Dec 13, 2018 32.02 32.02 31.92 31.92 816 +0.08(+0.25%)
Dec 12, 2018 31.91 31.92 31.84 31.84 6,580 +0.07(+0.23%)
Dec 11, 2018 31.77 31.77 31.77 31.77 5 +0.04(+0.13%)
Dec 10, 2018 31.71 31.73 31.71 31.73 263 -0.14(-0.44%)
Dec 07, 2018 31.87 31.87 31.87 31.87 147 +0.00(+0.00%)
Dec 06, 2018 31.77 31.87 31.67 31.87 7,596 -0.13(-0.39%)
Dec 04, 2018 31.99 31.99 31.99 31.99 147 -0.31(-0.95%)
Dec 03, 2018 32.30 32.30 32.30 0 +0.31(+0.96%)
Nov 30, 2018 32.01 32.01 31.99 31.99 597 -0.03(-0.10%)
Nov 29, 2018 32.07 32.08 32.02 32.03 1,194 -0.09(-0.29%)
Nov 28, 2018 31.89 32.12 31.89 32.12 810 +0.24(+0.76%)
Nov 27, 2018 31.87 31.88 31.87 31.88 806 -0.05(-0.15%)
Nov 26, 2018 31.95 31.96 31.93 31.93 2,407 -0.07(-0.21%)
Nov 23, 2018 31.99 31.99 31.99 31.99 149 -0.00(-0.01%)
Nov 21, 2018 32.00 32.00 32.00 0 +0.17(+0.53%)
Nov 20, 2018 31.88 31.91 31.83 31.83 303,095 -0.22(-0.70%)
Nov 19, 2018 32.05 32.05 32.05 32.05 1 +0.00(+0.00%)
Nov 16, 2018 32.09 32.09 32.05 32.05 597 -0.13(-0.42%)
Nov 15, 2018 32.08 32.19 32.08 32.19 1,504 -0.17(-0.53%)
Nov 14, 2018 32.36 32.36 32.36 32.36 283 +0.00(+0.00%)
Nov 13, 2018 32.37 32.37 32.36 32.36 998 +0.03(+0.10%)
Nov 12, 2018 32.38 32.38 32.32 32.32 1,068 -0.17(-0.54%)
Nov 09, 2018 32.62 32.62 32.50 32.50 14,032 -0.14(-0.44%)
Nov 08, 2018 32.67 32.73 32.64 32.64 1,637 -0.06(-0.18%)
Nov 07, 2018 32.63 32.71 32.63 32.70 3,101 +0.14(+0.42%)
Nov 06, 2018 32.59 32.60 32.55 32.56 4,196 +0.05(+0.14%)
Nov 05, 2018 32.52 32.52 32.52 32.52 506 +0.01(+0.04%)
Nov 02, 2018 32.56 32.59 32.46 32.50 3,582 -0.05(-0.14%)
Nov 01, 2018 32.49 32.55 32.49 32.55 2,234 +0.09(+0.27%)
Oct 31, 2018 32.44 32.46 32.44 32.46 405 +0.11(+0.33%)
Oct 30, 2018 32.36 32.36 32.36 32.36 1,129 -0.07(-0.20%)
Oct 29, 2018 32.53 32.53 32.42 32.42 1,320 -0.03(-0.10%)
Oct 26, 2018 32.50 32.50 32.45 32.46 6,927 -0.12(-0.36%)
Oct 25, 2018 32.58 32.58 32.57 32.57 614 -0.06(-0.17%)
Oct 24, 2018 32.63 32.63 32.63 32.63 256 -0.01(-0.02%)
Oct 23, 2018 32.62 32.64 32.62 32.64 1,935 -0.18(-0.54%)
Oct 22, 2018 32.81 32.81 32.81 32.81 575 +0.03(+0.08%)
Oct 19, 2018 32.79 32.79 32.79 32.79 301 -0.01(-0.04%)
Oct 18, 2018 32.80 32.80 32.80 32.80 311 -0.00(-0.01%)
Oct 17, 2018 32.86 32.87 32.80 32.80 691 -0.06(-0.19%)
Oct 16, 2018 32.84 32.86 32.83 32.86 47,562 +0.08(+0.23%)
Oct 15, 2018 32.79 32.79 32.79 32.79 347 +0.03(+0.08%)
Oct 12, 2018 32.76 32.76 32.76 32.76 301 +0.07(+0.20%)
Oct 11, 2018 32.69 32.69 32.69 32.69 103 +0.00(+0.00%)
Oct 10, 2018 32.75 32.75 32.69 32.69 4,649 -0.17(-0.53%)
Oct 09, 2018 32.87 32.87 32.87 32.87 13 +0.00(+0.00%)
Oct 08, 2018 32.87 32.87 32.87 32.87 885 -0.08(-0.24%)
Oct 05, 2018 33.01 33.01 32.95 32.95 753 -0.07(-0.22%)
Oct 04, 2018 33.03 33.03 33.00 33.02 2,525 -0.06(-0.18%)
Oct 03, 2018 33.14 33.15 33.08 33.08 70,983 -0.06(-0.18%)
Oct 02, 2018 33.15 33.15 33.13 33.14 3,585 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.